Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 10.55 | 10.58 | 10.54 | 10.57 | 9,149,873 | +0.03(+0.28%) |
Jun 29, 2023 | 10.54 | 10.55 | 10.53 | 10.54 | 1,204,515 | +0.00(+0.00%) |
Jun 28, 2023 | 10.55 | 10.55 | 10.53 | 10.54 | 593,207 | -0.01(-0.09%) |
Jun 27, 2023 | 10.52 | 10.55 | 10.52 | 10.55 | 1,780,468 | +0.03(+0.29%) |
Jun 26, 2023 | 10.51 | 10.52 | 10.51 | 10.52 | 16,046 | +0.00(+0.00%) |
Jun 23, 2023 | 10.51 | 10.52 | 10.51 | 10.52 | 1,056,506 | +0.01(+0.10%) |
Jun 22, 2023 | 10.51 | 10.52 | 10.51 | 10.51 | 8,232 | +0.00(+0.00%) |
Jun 21, 2023 | 10.51 | 10.53 | 10.50 | 10.51 | 51,533 | +0.00(+0.00%) |
Jun 20, 2023 | 10.53 | 10.53 | 10.48 | 10.51 | 191,105 | +0.01(+0.10%) |
Jun 16, 2023 | 10.50 | 10.52 | 10.49 | 10.50 | 32,767 | +0.00(+0.00%) |
Jun 15, 2023 | 10.48 | 10.52 | 10.48 | 10.50 | 27,143 | +0.01(+0.10%) |
Jun 14, 2023 | 10.50 | 10.51 | 10.49 | 10.49 | 20,216 | -0.01(-0.10%) |
Jun 13, 2023 | 10.49 | 10.52 | 10.49 | 10.50 | 18,307 | +0.00(+0.00%) |
Jun 12, 2023 | 10.51 | 10.51 | 10.49 | 10.50 | 62,956 | +0.00(+0.00%) |
Jun 09, 2023 | 10.49 | 10.50 | 10.49 | 10.50 | 18,277 | +0.00(+0.00%) |
Jun 08, 2023 | 10.50 | 10.50 | 10.49 | 10.50 | 96,159 | +0.00(+0.00%) |
Jun 07, 2023 | 10.50 | 10.50 | 10.48 | 10.50 | 68,684 | +0.00(+0.00%) |
Jun 06, 2023 | 10.50 | 10.50 | 10.49 | 10.50 | 437,609 | +0.01(+0.10%) |
Jun 05, 2023 | 10.49 | 10.50 | 10.48 | 10.49 | 29,751 | +0.00(+0.00%) |
Jun 02, 2023 | 10.50 | 10.50 | 10.48 | 10.49 | 20,530 | -0.01(-0.10%) |
Jun 01, 2023 | 10.50 | 10.50 | 10.48 | 10.50 | 62,533 | +0.00(+0.00%) |
May 31, 2023 | 10.48 | 10.50 | 10.47 | 10.50 | 2,837,466 | +0.02(+0.19%) |
May 30, 2023 | 10.48 | 10.49 | 10.47 | 10.48 | 48,954 | +0.01(+0.10%) |
May 26, 2023 | 10.49 | 10.50 | 10.47 | 10.47 | 28,713 | +0.00(+0.00%) |
May 25, 2023 | 10.45 | 10.49 | 10.45 | 10.47 | 23,278 | -0.02(-0.19%) |
May 24, 2023 | 10.49 | 10.49 | 10.48 | 10.49 | 23,365 | +0.01(+0.10%) |
May 23, 2023 | 10.49 | 10.50 | 10.48 | 10.48 | 117,593 | +0.00(+0.00%) |
May 22, 2023 | 10.48 | 10.49 | 10.45 | 10.48 | 88,407 | +0.04(+0.38%) |
May 19, 2023 | 10.46 | 10.48 | 10.43 | 10.44 | 508,011 | -0.02(-0.14%) |
May 18, 2023 | 10.48 | 10.48 | 10.45 | 10.46 | 6,996 | -0.01(-0.05%) |
May 17, 2023 | 10.48 | 10.48 | 10.46 | 10.46 | 19,170 | -0.01(-0.10%) |
May 16, 2023 | 10.46 | 10.48 | 10.46 | 10.47 | 134,182 | +0.01(+0.10%) |
May 15, 2023 | 10.47 | 10.47 | 10.44 | 10.46 | 25,982 | +0.01(+0.10%) |
May 12, 2023 | 10.47 | 10.47 | 10.42 | 10.45 | 29,066 | +0.03(+0.29%) |
May 11, 2023 | 10.45 | 10.45 | 10.42 | 10.42 | 14,267 | -0.01(-0.10%) |
May 10, 2023 | 10.41 | 10.45 | 10.41 | 10.43 | 6,566 | +0.00(+0.00%) |
May 09, 2023 | 10.41 | 10.43 | 10.40 | 10.43 | 1,185,202 | +0.05(+0.48%) |
May 08, 2023 | 10.39 | 10.39 | 10.38 | 10.38 | 199,914 | +0.00(+0.00%) |
May 05, 2023 | 10.38 | 10.39 | 10.38 | 10.38 | 23,912 | -0.01(-0.10%) |
May 04, 2023 | 10.37 | 10.39 | 10.37 | 10.39 | 38,708 | +0.00(+0.00%) |
May 03, 2023 | 10.37 | 10.39 | 10.37 | 10.39 | 131,618 | +0.02(+0.19%) |
May 02, 2023 | 10.38 | 10.38 | 10.37 | 10.37 | 50,084 | -0.01(-0.10%) |
May 01, 2023 | 10.35 | 10.38 | 10.35 | 10.38 | 78,344 | +0.03(+0.29%) |
Apr 28, 2023 | 10.35 | 10.38 | 10.35 | 10.35 | 16,021 | -0.03(-0.29%) |
Apr 27, 2023 | 10.38 | 10.38 | 10.37 | 10.38 | 185,461 | +0.01(+0.05%) |
Apr 26, 2023 | 10.36 | 10.38 | 10.36 | 10.38 | 48,566 | +0.02(+0.14%) |
Apr 25, 2023 | 10.35 | 10.37 | 10.35 | 10.36 | 24,096 | +0.00(+0.00%) |
Apr 24, 2023 | 10.37 | 10.37 | 10.35 | 10.36 | 34,092 | +0.00(+0.00%) |
Apr 21, 2023 | 10.36 | 10.39 | 10.36 | 10.36 | 181,398 | +0.00(+0.00%) |
Apr 20, 2023 | 10.36 | 10.38 | 10.35 | 10.36 | 15,119 | +0.00(+0.00%) |
Apr 19, 2023 | 10.35 | 10.37 | 10.35 | 10.36 | 1,167,989 | +0.00(+0.00%) |
Apr 18, 2023 | 10.37 | 10.37 | 10.35 | 10.36 | 261,321 | +0.00(+0.00%) |
Apr 17, 2023 | 10.36 | 10.36 | 10.35 | 10.36 | 57,879 | +0.01(+0.10%) |
Apr 14, 2023 | 10.35 | 10.35 | 10.34 | 10.35 | 246,501 | +0.00(+0.00%) |
Apr 13, 2023 | 10.35 | 10.36 | 10.34 | 10.35 | 56,939 | +0.00(+0.00%) |
Apr 12, 2023 | 10.36 | 10.36 | 10.33 | 10.35 | 360,403 | +0.01(+0.10%) |
Apr 11, 2023 | 10.35 | 10.36 | 10.34 | 10.34 | 192,818 | -0.01(-0.05%) |
Apr 10, 2023 | 10.32 | 10.36 | 10.32 | 10.35 | 272,951 | +0.02(+0.19%) |
Apr 06, 2023 | 10.32 | 10.34 | 10.32 | 10.32 | 96,653 | +0.00(+0.05%) |
Apr 05, 2023 | 10.33 | 10.34 | 10.32 | 10.32 | 67,184 | +0.00(+0.00%) |
Apr 04, 2023 | 10.34 | 10.34 | 10.32 | 10.32 | 12,868 | -0.01(-0.10%) |